Afry AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	181.25	181.60	177.30	180.60	150.31	60,962
2022-04-19	183.75	183.75	179.00	183.75	152.94	28,199
2022-04-14	180.50	183.30	179.80	180.20	149.98	21,746
2022-04-13	181.50	181.50	176.80	180.20	149.98	47,940
2022-04-12	179.32	179.32	176.10	177.75	147.94	68,561
2022-04-11	185.53	185.53	178.89	182.20	151.65	19,714
2022-04-08	185.05	185.70	183.43	184.20	153.31	22,305
2022-04-07	184.00	185.10	181.30	181.45	151.02	27,978
2022-04-06	188.50	189.30	180.10	182.50	151.90	38,885
2022-04-05	194.75	194.90	188.30	193.40	160.97	26,199
2022-04-04	194.50	195.00	191.80	193.75	161.26	262,130
2022-04-01	190.75	194.20	189.35	189.35	157.60	49,614
2022-03-31	193.15	193.90	189.40	192.45	160.18	28,389
2022-03-30	196.50	196.50	191.20	195.70	162.88	81,070
2022-03-29	194.00	198.90	194.00	198.90	165.54	54,205
2022-03-28	189.05	191.80	188.60	189.75	157.93	54,978
2022-03-25	190.60	190.60	186.00	189.35	157.60	33,081
2022-03-24	192.00	192.00	185.20	186.40	155.14	36,700
2022-03-23	191.05	191.90	185.80	186.20	154.97	26,102
2022-03-22	194.35	194.50	191.51	193.75	161.26	191,147
2022-03-21	194.90	194.90	192.20	194.10	161.55	23,354
2022-03-18	191.85	195.20	189.80	192.85	160.51	58,289
2022-03-17	192.67	192.67	189.40	192.40	160.13	156,760
2022-03-16	188.00	192.60	187.50	188.80	157.14	57,978
2022-03-15	185.75	186.70	182.60	185.35	154.27	83,032
2022-03-14	182.50	190.40	182.50	186.80	155.47	160,631
2022-03-11	176.90	181.80	176.90	178.60	148.65	59,756
2022-03-10	177.15	178.00	172.90	176.30	146.73	84,569
2022-03-09	169.10	176.00	169.10	175.35	145.94	72,075
2022-03-08	159.05	168.20	158.92	166.70	138.74	106,711
2022-03-07	160.80	168.00	152.60	166.50	138.58	54,616
2022-03-04	168.20	169.60	162.60	164.50	136.91	84,850
2022-03-03	173.25	174.20	169.50	174.20	144.99	27,888
2022-03-02	171.75	174.10	168.20	170.00	141.49	63,809
2022-03-01	179.25	179.90	172.40	174.20	144.99	40,388
2022-02-28	181.40	181.40	177.60	178.40	148.48	32,657
2022-02-25	180.50	180.90	177.80	179.15	149.11	38,729
2022-02-24	172.20	179.20	171.50	176.10	146.57	74,620
2022-02-23	186.50	188.90	182.18	183.05	152.35	94,235
2022-02-22	183.80	188.70	183.80	184.20	153.31	499,294
2022-02-21	188.60	189.00	184.80	184.80	153.81	40,462
2022-02-18	191.05	193.10	189.90	190.75	158.76	133,508
2022-02-17	193.90	193.90	191.20	193.00	160.63	40,721
2022-02-16	194.15	194.15	191.20	194.15	161.59	56,936
2022-02-15	192.03	195.20	192.03	192.85	160.51	19,586
2022-02-14	192.05	192.30	186.30	190.30	158.39	76,895
2022-02-11	198.15	199.20	197.20	198.15	164.92	40,671
2022-02-10	200.25	200.25	197.70	200.25	166.67	76,094
2022-02-09	196.60	203.00	196.60	198.10	164.88	137,463
2022-02-08	198.10	198.10	192.60	196.80	163.80	97,652
2022-02-07	198.70	198.70	192.70	198.10	164.88	166,879
2022-02-04	202.30	204.00	194.20	197.95	164.75	177,228
2022-02-03	212.83	212.83	207.40	210.70	175.37	97,287
2022-02-02	210.40	215.00	210.40	212.80	177.11	91,472
2022-02-01	210.35	211.60	207.60	209.80	174.62	28,936
2022-01-31	205.95	209.00	205.00	208.00	173.12	23,894
2022-01-28	204.20	204.20	201.60	203.85	169.66	23,699
2022-01-27	203.85	206.00	202.90	202.90	168.87	38,312
2022-01-26	209.00	209.00	207.20	208.25	173.33	73,819
2022-01-25	208.20	208.20	204.40	208.20	173.29	22,871

← NewerPage 20 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	6.0000 SEK
2025-04-25	6.0000 SEK
2024-04-24	5.5000 SEK
2023-04-28	5.5000 SEK
2022-04-29	5.5000 SEK
2021-06-04	5.0000 SEK
2019-05-16	5.0000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.